57,129円
ディスコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 26,230.0 | 26,310.0 | 25,960.0 | 26,170.0 | 8,723.2 | 114,900 |
| 2020/08/13 | 25,750.0 | 26,360.0 | 25,730.0 | 26,140.0 | 8,713.2 | 240,600 |
| 2020/08/12 | 24,950.0 | 25,200.0 | 24,770.0 | 25,200.0 | 8,399.9 | 146,700 |
| 2020/08/11 | 24,200.0 | 25,060.0 | 23,990.0 | 25,050.0 | 8,349.9 | 214,800 |
| 2020/08/07 | 24,790.0 | 24,790.0 | 24,100.0 | 24,420.0 | 8,139.9 | 236,600 |
| 2020/08/06 | 25,280.0 | 25,280.0 | 24,590.0 | 24,910.0 | 8,303.2 | 332,900 |
| 2020/08/05 | 25,740.0 | 25,740.0 | 25,190.0 | 25,330.0 | 8,443.2 | 188,100 |
| 2020/08/04 | 25,750.0 | 26,000.0 | 25,520.0 | 25,760.0 | 8,586.5 | 208,700 |
| 2020/08/03 | 24,870.0 | 25,610.0 | 24,860.0 | 25,450.0 | 8,483.2 | 154,400 |
| 2020/07/31 | 26,030.0 | 26,200.0 | 25,170.0 | 25,170.0 | 8,389.9 | 279,400 |
| 2020/07/30 | 26,590.0 | 26,710.0 | 26,280.0 | 26,410.0 | 8,803.2 | 107,800 |
| 2020/07/29 | 26,850.0 | 26,980.0 | 26,210.0 | 26,450.0 | 8,816.5 | 168,300 |
| 2020/07/28 | 27,050.0 | 27,280.0 | 26,770.0 | 27,050.0 | 9,016.5 | 169,200 |
| 2020/07/27 | 26,760.0 | 26,870.0 | 26,450.0 | 26,810.0 | 8,936.5 | 207,300 |
| 2020/07/22 | 27,260.0 | 27,640.0 | 26,800.0 | 27,420.0 | 9,139.9 | 280,300 |
| 2020/07/21 | 27,520.0 | 27,800.0 | 27,350.0 | 27,800.0 | 9,266.5 | 229,400 |
| 2020/07/20 | 27,330.0 | 27,380.0 | 26,830.0 | 27,130.0 | 9,043.2 | 75,400 |
| 2020/07/17 | 27,060.0 | 27,460.0 | 26,790.0 | 26,850.0 | 8,949.9 | 160,300 |
| 2020/07/16 | 27,000.0 | 27,070.0 | 26,510.0 | 26,880.0 | 8,959.9 | 194,600 |
| 2020/07/15 | 27,830.0 | 27,890.0 | 27,270.0 | 27,570.0 | 9,189.9 | 141,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ディスコの取引履歴を振り返りませんか？
ディスコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
